Skip to main content

Core Alternative ETF (NY: CCOR )

25.18 -0.19 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.61 24.62 23.61 24.54 85,335 -0.07(-0.27%)
Nov 29, 2018 24.67 24.68 24.57 24.61 3,977 +0.08(+0.31%)
Nov 28, 2018 24.59 24.77 24.52 24.53 6,583 -0.06(-0.23%)
Nov 27, 2018 24.83 24.85 24.59 24.59 66,492 -0.09(-0.38%)
Nov 26, 2018 25.31 25.63 24.69 24.69 8,826 -0.33(-1.31%)
Nov 23, 2018 25.01 25.01 25.01 25.01 1,054 +0.14(+0.55%)
Nov 21, 2018 24.88 24.88 24.88 0 -0.35(-1.39%)
Nov 20, 2018 24.81 25.23 24.81 25.23 70,140 +0.41(+1.66%)
Nov 19, 2018 24.96 24.96 24.74 24.82 15,374 +0.14(+0.56%)
Nov 16, 2018 24.68 24.68 24.68 24.68 105 +0.00(+0.00%)
Nov 15, 2018 24.68 24.68 24.68 24.68 494 +0.12(+0.50%)
Nov 14, 2018 24.57 24.66 24.55 24.55 5,168 -0.03(-0.12%)
Nov 13, 2018 24.59 24.59 24.58 24.58 1,477 -0.14(-0.58%)
Nov 12, 2018 24.72 24.72 24.72 24.72 745 +0.04(+0.15%)
Nov 09, 2018 24.52 24.69 24.52 24.69 5,063 +0.24(+0.97%)
Nov 08, 2018 24.42 24.56 24.42 24.45 4,169 -0.09(-0.35%)
Nov 07, 2018 24.34 24.58 24.34 24.53 2,871 +0.06(+0.23%)
Nov 06, 2018 24.44 24.52 24.44 24.48 2,969 +0.01(+0.03%)
Nov 05, 2018 24.54 24.55 24.47 24.47 3,417 +0.06(+0.24%)
Nov 02, 2018 24.49 24.49 24.35 24.41 8,016 -0.04(-0.16%)
Nov 01, 2018 24.35 24.45 24.35 24.45 5,954 +0.08(+0.31%)
Oct 31, 2018 24.55 24.57 24.37 24.37 35,208 -0.13(-0.51%)
Oct 30, 2018 24.52 24.52 24.50 24.50 1,290 +0.51(+2.14%)
Oct 29, 2018 24.92 24.92 23.98 23.98 21,365 -0.32(-1.33%)
Oct 26, 2018 24.30 24.31 24.30 24.31 316 +0.01(+0.04%)
Oct 25, 2018 24.45 24.45 24.23 24.30 915 -0.21(-0.86%)
Oct 24, 2018 24.39 24.56 24.30 24.51 22,789 +0.18(+0.74%)
Oct 23, 2018 24.35 24.41 24.32 24.33 5,204 -0.04(-0.15%)
Oct 22, 2018 24.20 24.36 24.19 24.36 8,661 -0.00(-0.00%)
Oct 19, 2018 24.27 24.36 24.15 24.36 5,696 +0.18(+0.74%)
Oct 18, 2018 24.17 24.21 24.17 24.18 1,171 +0.30(+1.25%)
Oct 17, 2018 23.84 23.91 23.84 23.89 23,498 -0.00(-0.02%)
Oct 16, 2018 23.96 23.96 23.89 23.89 3,266 -0.19(-0.79%)
Oct 15, 2018 24.08 24.08 24.01 24.08 3,109 +0.04(+0.16%)
Oct 12, 2018 23.98 24.13 23.98 24.04 4,219 -0.14(-0.59%)
Oct 11, 2018 24.37 24.40 24.18 24.18 3,450 +0.16(+0.67%)
Oct 10, 2018 24.05 24.05 23.99 24.02 14,189 +0.00(+0.00%)
Oct 09, 2018 24.08 24.08 24.02 24.02 5,122 -0.07(-0.28%)
Oct 08, 2018 24.06 24.09 24.04 24.09 4,530 +0.11(+0.47%)
Oct 05, 2018 24.05 24.05 23.98 23.98 4,957 +0.05(+0.19%)
Oct 04, 2018 23.90 23.93 23.90 23.93 1,466 +0.13(+0.53%)
Oct 03, 2018 24.03 24.03 23.80 23.80 13,185 -0.13(-0.55%)
Oct 02, 2018 23.98 23.99 23.94 23.94 2,504 +0.03(+0.12%)
Oct 01, 2018 23.92 23.96 23.88 23.91 8,026 +0.03(+0.12%)
Sep 28, 2018 23.88 23.92 23.88 23.88 1,476 +0.00(+0.00%)
Sep 27, 2018 23.94 23.94 23.88 23.88 2,030 -0.04(-0.17%)
Sep 26, 2018 23.98 23.98 23.91 23.92 5,725 -0.27(-1.12%)
Sep 25, 2018 24.22 24.22 24.15 24.19 8,829 +0.01(+0.04%)
Sep 24, 2018 24.18 24.23 24.18 24.18 6,170 -0.12(-0.51%)
Sep 21, 2018 24.38 24.38 24.11 24.31 8,333 -0.01(-0.04%)
Sep 20, 2018 24.30 24.32 24.28 24.32 12,624 -0.01(-0.04%)
Sep 19, 2018 24.33 24.33 24.33 24.33 502 -0.00(-0.02%)
Sep 18, 2018 24.35 24.35 24.33 24.33 2,778 +0.10(+0.41%)
Sep 17, 2018 24.27 24.27 24.23 24.23 8,756 +0.02(+0.08%)
Sep 14, 2018 24.32 24.33 24.21 24.21 11,075 -0.02(-0.08%)
Sep 13, 2018 24.25 24.26 24.16 24.23 3,771 +0.05(+0.22%)
Sep 12, 2018 24.23 24.23 24.17 24.18 14,916 -0.03(-0.14%)
Sep 11, 2018 24.29 24.29 24.17 24.21 3,940 -0.04(-0.18%)
Sep 10, 2018 24.26 24.26 24.26 24.26 116 -0.01(-0.06%)
Sep 07, 2018 24.26 24.31 24.23 24.27 19,514 -0.03(-0.13%)
Sep 06, 2018 24.28 24.30 24.28 24.30 688 +0.09(+0.39%)
Sep 05, 2018 24.11 24.22 24.11 24.21 9,145 +0.11(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.